|
|
Closing price on 6/6/2025
|
|
| Open |
8.42 |
| High |
8.87 |
| Low |
8.35 |
| Volume |
10,967,200 |
| Split-adjusted Price |
8.85 |
|
|
DXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
+0.56 / +6.76%
|
8.42
|
8.87
|
8.35
|
8.85
|
8.69
|
8.85
|
10,967,200
|
|
|
6/5/2025
|
+0.54 / +6.97%
|
8.22
|
8.29
|
8.05
|
8.29
|
8.21
|
8.29
|
9,932,000
|
|
|
6/4/2025
|
+0.50 / +6.90%
|
7.27
|
7.75
|
7.27
|
7.75
|
7.57
|
7.75
|
5,857,600
|
|
|
6/3/2025
|
+0.05 / +0.69%
|
7.21
|
7.25
|
7.01
|
7.25
|
7.15
|
7.25
|
2,419,900
|
|
|
6/2/2025
|
+0.08 / +1.12%
|
7.12
|
7.42
|
7.10
|
7.20
|
7.27
|
7.20
|
2,783,200
|
|
|
5/30/2025
|
+0.02 / +0.28%
|
7.09
|
7.25
|
6.95
|
7.12
|
7.09
|
7.12
|
2,305,400
|
|
|
5/29/2025
|
+0.09 / +1.28%
|
7.07
|
7.23
|
7.01
|
7.10
|
7.13
|
7.10
|
2,250,600
|
|
|
5/28/2025
|
-0.11 / -1.54%
|
7.19
|
7.22
|
6.95
|
7.01
|
7.06
|
7.01
|
2,642,500
|
|
|
5/27/2025
|
+0.21 / +3.04%
|
6.95
|
7.19
|
6.93
|
7.12
|
7.05
|
7.12
|
3,089,200
|
|
|
5/26/2025
|
+0.21 / +3.13%
|
6.72
|
7.08
|
6.64
|
6.91
|
6.89
|
6.91
|
3,438,200
|
|
|
5/23/2025
|
+0.06 / +0.90%
|
6.61
|
6.87
|
6.61
|
6.70
|
6.74
|
6.70
|
1,548,000
|
|
|
5/22/2025
|
-0.12 / -1.78%
|
6.73
|
6.75
|
6.60
|
6.64
|
6.67
|
6.64
|
1,274,900
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.58
|
6.76
|
6.67
|
6.76
|
1,743,900
|
|
|
5/20/2025
|
-0.04 / -0.59%
|
6.80
|
6.81
|
6.68
|
6.76
|
6.75
|
6.76
|
1,398,100
|
|
|
5/19/2025
|
-0.11 / -1.59%
|
6.72
|
6.96
|
6.72
|
6.80
|
6.81
|
6.80
|
1,511,400
|
|
|
5/16/2025
|
+0.25 / +3.75%
|
6.66
|
6.92
|
6.57
|
6.91
|
6.75
|
6.91
|
2,127,000
|
|
|
5/15/2025
|
+0.04 / +0.60%
|
6.63
|
6.70
|
6.52
|
6.66
|
6.60
|
6.66
|
1,141,800
|
|
|
5/14/2025
|
+0.06 / +0.91%
|
6.56
|
6.70
|
6.56
|
6.62
|
6.62
|
6.62
|
1,840,800
|
|
|
5/13/2025
|
-0.08 / -1.20%
|
6.70
|
6.70
|
6.55
|
6.56
|
6.59
|
6.56
|
1,003,500
|
|
|
5/12/2025
|
+0.14 / +2.15%
|
6.51
|
6.70
|
6.46
|
6.64
|
6.58
|
6.64
|
1,458,600
|
|
|
5/9/2025
|
+0.02 / +0.31%
|
6.50
|
6.54
|
6.45
|
6.50
|
6.49
|
6.50
|
907,500
|
|
|
5/8/2025
|
-0.02 / -0.31%
|
6.50
|
6.59
|
6.45
|
6.48
|
6.50
|
6.48
|
739,400
|
|
|
5/7/2025
|
+0.19 / +3.01%
|
6.30
|
6.55
|
6.28
|
6.50
|
6.42
|
6.50
|
1,418,000
|
|
|
5/6/2025
|
-0.09 / -1.41%
|
6.34
|
6.47
|
6.31
|
6.31
|
6.38
|
6.31
|
1,232,300
|
|
|
5/5/2025
|
-0.04 / -0.62%
|
6.50
|
6.50
|
6.34
|
6.40
|
6.38
|
6.40
|
839,600
|
|
|
4/29/2025
|
+0.20 / +3.21%
|
6.34
|
6.44
|
6.21
|
6.44
|
6.37
|
6.44
|
1,379,400
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.24
|
6.35
|
6.22
|
6.24
|
6.26
|
6.24
|
710,800
|
|
|
4/25/2025
|
-0.06 / -0.95%
|
6.39
|
6.39
|
6.17
|
6.24
|
6.25
|
6.24
|
522,100
|
|
|
4/24/2025
|
+0.20 / +3.28%
|
6.10
|
6.49
|
6.10
|
6.30
|
6.34
|
6.30
|
3,953,300
|
|
|
4/23/2025
|
+0.39 / +6.83%
|
5.85
|
6.10
|
5.81
|
6.10
|
6.04
|
6.10
|
1,495,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|